iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
25.62
0.00 (0.00%)
Jul 3, 2025, 1:00 PM - Market closed
IBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.61 | 25.63 | 25.60 | 25.62 | 25.62 | - | 16,822 |
| Jul 2, 2025 | 25.59 | 25.62 | 25.59 | 25.62 | 25.62 | - | 14,550 |
| Jul 1, 2025 | 25.60 | 25.62 | 25.59 | 25.62 | 25.62 | -0.16% | 10,491 |
| Jun 30, 2025 | 25.66 | 25.67 | 25.65 | 25.66 | 25.60 | 0.12% | 33,758 |
| Jun 27, 2025 | 25.62 | 25.65 | 25.60 | 25.63 | 25.57 | 0.08% | 13,551 |
| Jun 26, 2025 | 25.63 | 25.68 | 25.61 | 25.61 | 25.55 | - | 36,523 |
| Jun 25, 2025 | 25.58 | 25.61 | 25.57 | 25.61 | 25.55 | - | 13,397 |
| Jun 24, 2025 | 25.60 | 25.62 | 25.58 | 25.61 | 25.55 | 0.08% | 11,347 |
| Jun 23, 2025 | 25.57 | 25.61 | 25.57 | 25.59 | 25.53 | 0.12% | 23,890 |
| Jun 20, 2025 | 25.54 | 25.60 | 25.54 | 25.56 | 25.50 | 0.08% | 44,704 |
| Jun 18, 2025 | 25.56 | 25.60 | 25.53 | 25.54 | 25.48 | -0.08% | 48,898 |
| Jun 17, 2025 | 25.53 | 25.56 | 25.53 | 25.56 | 25.50 | 0.16% | 17,826 |
| Jun 16, 2025 | 25.49 | 25.56 | 25.49 | 25.52 | 25.46 | 0.06% | 30,492 |
| Jun 13, 2025 | 25.50 | 25.54 | 25.49 | 25.51 | 25.45 | -0.14% | 162,105 |
| Jun 12, 2025 | 25.51 | 25.54 | 25.51 | 25.54 | 25.48 | 0.12% | 31,808 |
| Jun 11, 2025 | 25.50 | 25.55 | 25.48 | 25.51 | 25.45 | 0.08% | 24,089 |
| Jun 10, 2025 | 25.47 | 25.58 | 25.46 | 25.49 | 25.43 | 0.04% | 30,397 |
| Jun 9, 2025 | 25.44 | 25.50 | 25.43 | 25.48 | 25.42 | 0.24% | 25,507 |
| Jun 6, 2025 | 25.42 | 25.49 | 25.41 | 25.42 | 25.36 | -0.24% | 17,423 |
| Jun 5, 2025 | 25.43 | 25.48 | 25.43 | 25.48 | 25.42 | 0.12% | 8,506 |
| Jun 4, 2025 | 25.42 | 25.47 | 25.39 | 25.45 | 25.39 | 0.20% | 112,980 |
| Jun 3, 2025 | 25.38 | 25.46 | 25.35 | 25.40 | 25.34 | 0.12% | 23,106 |
| Jun 2, 2025 | 25.39 | 25.39 | 25.34 | 25.37 | 25.31 | -0.22% | 15,308 |
| May 30, 2025 | 25.43 | 25.43 | 25.42 | 25.43 | 25.31 | -0.14% | 1,386 |
| May 29, 2025 | 25.41 | 25.46 | 25.39 | 25.46 | 25.35 | 0.16% | 66,160 |
| May 28, 2025 | 25.41 | 25.50 | 25.37 | 25.42 | 25.31 | 0.04% | 20,175 |
| May 27, 2025 | 25.37 | 25.50 | 25.37 | 25.41 | 25.30 | 0.16% | 15,529 |
| May 23, 2025 | 25.37 | 25.38 | 25.33 | 25.37 | 25.26 | 0.16% | 16,725 |
| May 22, 2025 | 25.27 | 25.37 | 25.26 | 25.33 | 25.22 | 0.16% | 17,582 |
| May 21, 2025 | 25.32 | 25.37 | 25.29 | 25.29 | 25.18 | -0.20% | 13,219 |
| May 20, 2025 | 25.31 | 25.34 | 25.31 | 25.34 | 25.23 | -0.08% | 22,405 |
| May 19, 2025 | 25.29 | 25.36 | 25.29 | 25.36 | 25.25 | -0.04% | 40,952 |
| May 16, 2025 | 25.33 | 25.39 | 25.32 | 25.37 | 25.26 | 0.16% | 14,872 |
| May 15, 2025 | 25.29 | 25.36 | 25.28 | 25.33 | 25.22 | 0.20% | 26,171 |
| May 14, 2025 | 25.29 | 25.29 | 25.26 | 25.28 | 25.17 | -0.08% | 11,123 |
| May 13, 2025 | 25.22 | 25.31 | 25.22 | 25.30 | 25.19 | 0.20% | 54,948 |
| May 12, 2025 | 25.25 | 25.30 | 25.25 | 25.25 | 25.14 | -0.16% | 27,117 |
| May 9, 2025 | 25.30 | 25.34 | 25.29 | 25.29 | 25.18 | 0.08% | 24,892 |
| May 8, 2025 | 25.29 | 25.31 | 25.25 | 25.27 | 25.16 | -0.04% | 52,409 |
| May 7, 2025 | 25.26 | 25.36 | 25.26 | 25.28 | 25.17 | 0.08% | 19,771 |
| May 6, 2025 | 25.18 | 25.27 | 25.18 | 25.26 | 25.15 | 0.24% | 29,123 |
| May 5, 2025 | 25.22 | 25.23 | 25.17 | 25.20 | 25.09 | -0.03% | 7,797 |
| May 2, 2025 | 25.24 | 25.24 | 25.21 | 25.21 | 25.10 | -0.28% | 31,335 |
| May 1, 2025 | 25.26 | 25.28 | 25.22 | 25.28 | 25.17 | 0.08% | 29,116 |
| Apr 30, 2025 | 25.22 | 25.30 | 25.22 | 25.26 | 25.10 | 0.06% | 103,594 |
| Apr 29, 2025 | 25.20 | 25.28 | 25.20 | 25.25 | 25.09 | 0.02% | 57,906 |
| Apr 28, 2025 | 25.14 | 25.31 | 25.12 | 25.24 | 25.08 | 0.12% | 69,570 |
| Apr 25, 2025 | 25.15 | 25.22 | 25.11 | 25.21 | 25.05 | 0.42% | 52,924 |
| Apr 24, 2025 | 25.04 | 25.12 | 25.03 | 25.11 | 24.95 | 0.22% | 88,014 |
| Apr 23, 2025 | 25.12 | 25.19 | 25.03 | 25.05 | 24.89 | 0.24% | 436,674 |